AZN: AstraZeneca PLC

As of Friday, June 12th, 2026

$ 178.75

-3.53 -1.94%

Open: 182.53
High: 182.70
Low: 178.59
Volume: 2,392,214
Previous Close on Thursday, June 11th, 2026

$ 182.28

+3.32 +1.86%

Open: 181.36
High: 183.67
Low: 180.39
Volume: 1,671,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 182.53 182.70 178.59 178.75 2,392,214 -3.53 -1.94
2026-06-11 181.36 183.67 180.39 182.28 1,671,184 +3.32 +1.86
2026-06-10 180.94 181.72 177.88 178.96 2,033,926 -4.47 -2.44
2026-06-09 181.73 183.81 181.16 183.43 1,881,582 +1.88 +1.04
2026-06-08 184.16 185.31 181.36 181.55 2,039,052 -4.40 -2.37
2026-06-05 184.02 186.12 184.02 185.95 2,344,073 +4.15 +2.28
2026-06-04 180.58 183.37 180.24 181.80 2,030,199 +5.52 +3.13
2026-06-03 174.60 177.56 174.60 176.28 2,396,713 -1.17 -0.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 185.31
On 2026-06-08		 177.88
On 2026-06-10		 -7.20 -3.87 185.31
On 2026-06-08		 177.88
On 2026-06-10		 -4.01 180.99
10D 186.12
On 2026-06-05		 174.60
On 2026-06-03		 -6.92 -3.73 183.23
On 2026-06-01		 174.60
On 2026-06-03		 -4.71 180.62
20D 191.50
On 2026-05-21		 174.60
On 2026-06-03		 -6.21 -3.36 191.50
On 2026-05-21		 174.60
On 2026-06-03		 -8.83 183.22
WTD 185.31
On 2026-06-08		 177.88
On 2026-06-10		 -7.20 -3.87 185.31
On 2026-06-08		 177.88
On 2026-06-10		 -4.01 180.99
MTD 186.12
On 2026-06-05		 174.60
On 2026-06-03		 -6.92 -3.73 183.23
On 2026-06-01		 174.60
On 2026-06-03		 -4.71 180.62
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
SIRI

Sirius Holdings Inc.

27.52 -0.07 -0.25 4,154,034
GPN

Global Payments Inc.

67.71 +2.27 +3.47 4,108,774
AZN

AstraZeneca PLC

178.75 -3.53 -1.94 2,392,214